Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.51 11.65 11.40 11.59 13,861,404 +0.09(+0.80%)
Mar 30, 2004 11.31 11.51 11.27 11.50 12,577,176 +0.22(+1.99%)
Mar 29, 2004 11.31 11.36 11.25 11.27 10,731,690 +0.01(+0.05%)
Mar 26, 2004 11.19 11.35 11.13 11.27 14,500,298 +0.09(+0.78%)
Mar 25, 2004 11.37 11.38 11.14 11.18 14,046,975 -0.16(-1.40%)
Mar 24, 2004 11.55 11.57 11.29 11.34 10,198,836 -0.21(-1.82%)
Mar 23, 2004 11.59 11.63 11.43 11.55 9,845,494 +0.02(+0.19%)
Mar 22, 2004 11.53 11.64 11.49 11.53 8,228,374 -0.12(-1.02%)
Mar 19, 2004 11.82 11.85 11.64 11.64 8,612,771 -0.20(-1.73%)
Mar 18, 2004 11.65 11.88 11.65 11.85 9,357,328 +0.11(+0.93%)
Mar 17, 2004 11.63 11.80 11.62 11.74 6,807,429 +0.16(+1.42%)
Mar 16, 2004 11.62 11.65 11.52 11.58 7,172,133 +0.00(+0.02%)
Mar 15, 2004 11.68 11.75 11.57 11.57 10,594,595 -0.10(-0.89%)
Mar 12, 2004 11.50 11.68 11.45 11.68 9,375,885 +0.20(+1.75%)
Mar 11, 2004 11.68 11.72 11.46 11.48 12,998,309 -0.24(-2.03%)
Mar 10, 2004 11.88 11.95 11.69 11.71 12,933,169 -0.17(-1.42%)
Mar 09, 2004 11.97 11.97 11.87 11.88 10,119,684 -0.09(-0.76%)
Mar 08, 2004 11.93 12.07 11.92 11.97 10,863,484 +0.06(+0.53%)
Mar 05, 2004 11.78 11.94 11.77 11.91 8,257,156 +0.12(+1.00%)
Mar 04, 2004 11.86 11.86 11.78 11.79 5,633,029 -0.07(-0.56%)
Mar 03, 2004 11.79 11.88 11.72 11.86 7,641,363 +0.07(+0.62%)
Mar 02, 2004 11.85 11.89 11.76 11.79 9,992,436 -0.13(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.